Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.670 10.21 9.670 10.21 20,500 +0.53(+5.44%)
Apr 29, 2013 9.926 9.926 9.535 9.686 29,289 -0.24(-2.41%)
Apr 26, 2013 9.750 9.926 9.839 9.926 8,788 +0.09(+0.88%)
Apr 25, 2013 9.662 9.902 9.662 9.839 7,007 +0.18(+1.83%)
Apr 24, 2013 9.814 9.814 9.662 9.662 1,879 -0.16(-1.58%)
Apr 23, 2013 9.894 9.926 9.806 9.817 4,612 -0.11(-1.09%)
Apr 22, 2013 9.973 9.973 9.607 9.925 2,791 -0.00(-0.00%)
Apr 19, 2013 9.734 9.926 9.734 9.926 5,853 +0.12(+1.22%)
Apr 18, 2013 9.654 9.806 9.654 9.806 3,258 +0.24(+2.50%)
Apr 17, 2013 9.726 9.726 9.567 9.567 1,503 -0.21(-2.12%)
Apr 16, 2013 9.718 9.774 9.610 9.774 834 -0.03(-0.33%)
Apr 15, 2013 9.894 9.894 9.606 9.806 7,420 -0.12(-1.20%)
Apr 12, 2013 9.926 9.926 9.925 9.925 2,452 +0.06(+0.57%)
Apr 11, 2013 9.858 9.918 9.858 9.870 784 -0.06(-0.56%)
Apr 10, 2013 9.925 9.926 9.925 9.926 482 +0.00(+0.00%)
Apr 09, 2013 9.910 9.926 9.910 9.926 1,002 +0.14(+1.47%)
Apr 08, 2013 9.918 9.918 9.782 9.782 2,882 -0.14(-1.45%)
Apr 05, 2013 9.798 9.925 9.734 9.925 3,133 +0.19(+1.97%)
Apr 04, 2013 9.734 9.887 9.734 9.734 751 +0.02(+0.16%)
Apr 03, 2013 9.798 9.798 9.718 9.718 2,255 +0.00(+0.00%)
Apr 02, 2013 9.710 9.774 9.710 9.718 12,846 +0.05(+0.50%)
Apr 01, 2013 9.678 9.678 9.670 9.670 1,512 +0.00(+0.00%)
Mar 28, 2013 9.654 9.694 9.654 9.670 6,310 +0.02(+0.16%)
Mar 27, 2013 9.667 9.670 9.654 9.654 1,815 -0.02(-0.25%)
Mar 26, 2013 9.678 9.678 9.678 9.678 126 +0.01(+0.08%)
Mar 25, 2013 9.670 9.678 9.642 9.670 882 +0.02(+0.25%)
Mar 22, 2013 9.654 9.678 9.623 9.646 3,088 +0.00(+0.00%)
Mar 21, 2013 9.678 9.678 9.646 9.646 505 -0.03(-0.33%)
Mar 20, 2013 9.607 9.678 9.607 9.678 4,916 +0.02(+0.25%)
Mar 19, 2013 9.654 9.654 9.654 9.654 252 +0.01(+0.08%)
Mar 18, 2013 9.718 9.718 9.639 9.646 4,860 -0.03(-0.33%)
Mar 15, 2013 9.678 9.718 9.678 9.678 1,313 -0.04(-0.41%)
Mar 14, 2013 9.678 9.718 9.678 9.718 4,357 +0.00(+0.00%)
Mar 13, 2013 9.758 9.758 9.718 9.718 3,422 -0.02(-0.24%)
Mar 12, 2013 9.742 9.742 9.742 9.742 126 -0.01(-0.08%)
Mar 11, 2013 9.750 9.750 9.750 9.750 126 -0.01(-0.08%)
Mar 08, 2013 9.718 9.758 9.718 9.757 2,042 +0.04(+0.39%)
Mar 07, 2013 9.758 9.758 9.718 9.719 1,008 -0.04(-0.39%)
Mar 06, 2013 9.797 9.797 9.734 9.758 4,463 -0.10(-1.05%)
Mar 05, 2013 9.758 9.869 9.639 9.861 20,733 +0.10(+1.06%)
Mar 04, 2013 9.845 9.845 9.726 9.758 5,209 -0.09(-0.96%)
Mar 01, 2013 10.00 10.00 9.845 9.852 7,761 -0.10(-0.97%)
Feb 28, 2013 9.678 9.948 9.678 9.948 5,546 +0.31(+3.21%)
Feb 27, 2013 9.599 9.639 9.599 9.639 1,512 +0.04(+0.41%)
Feb 26, 2013 9.607 9.607 9.599 9.599 647 -0.03(-0.33%)
Feb 25, 2013 9.639 9.639 9.599 9.631 2,016 -0.01(-0.08%)
Feb 22, 2013 9.599 9.639 9.599 9.639 882 +0.03(+0.33%)
Feb 20, 2013 9.607 9.607 9.607 9.607 0 -0.02(-0.16%)
Feb 19, 2013 9.646 9.654 9.607 9.623 3,403 -0.06(-0.57%)
Feb 15, 2013 9.615 9.678 9.615 9.678 617 +0.08(+0.83%)
Feb 14, 2013 9.678 9.678 9.599 9.599 3,286 -0.01(-0.08%)
Feb 12, 2013 9.559 9.607 9.607 9.607 4,790 +0.01(+0.08%)
Feb 08, 2013 9.472 9.599 9.599 9.599 3,907 +0.20(+2.08%)
Feb 07, 2013 9.464 9.475 9.404 9.404 968 -0.04(-0.39%)
Feb 06, 2013 9.535 9.535 9.440 9.440 2,647 -0.10(-1.00%)
Feb 04, 2013 9.662 9.662 9.456 9.535 10,736 -0.12(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.